大石産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,153 | 2,156 | 2,145 | 2,145 | ±0 | ±0% | 2,300 |
| 2024/07/04 | 2,142 | 2,157 | 2,142 | 2,145 | +4 | +0.2% | 400 |
| 2024/07/03 | 2,210 | 2,210 | 2,140 | 2,141 | -69 | -3.1% | 1,700 |
| 2024/07/02 | 2,118 | 2,220 | 2,117 | 2,210 | +92 | +4.3% | 9,100 |
| 2024/07/01 | 2,120 | 2,120 | 2,118 | 2,118 | ±0 | ±0% | 500 |
| 2024/06/28 | 2,120 | 2,120 | 2,105 | 2,118 | -1 | ±0% | 600 |
| 2024/06/27 | 2,100 | 2,119 | 2,100 | 2,119 | +19 | +0.9% | 1,300 |
| 2024/06/26 | 2,101 | 2,113 | 2,100 | 2,100 | -14 | -0.7% | 1,300 |
| 2024/06/25 | 2,105 | 2,114 | 2,096 | 2,114 | +19 | +0.9% | 1,100 |
| 2024/06/24 | 2,105 | 2,105 | 2,095 | 2,095 | -20 | -0.9% | 1,400 |
| 2024/06/21 | 2,117 | 2,117 | 2,095 | 2,115 | +14 | +0.7% | 1,100 |
| 2024/06/20 | 2,110 | 2,119 | 2,101 | 2,101 | -9 | -0.4% | 700 |
| 2024/06/19 | 2,097 | 2,110 | 2,096 | 2,110 | +14 | +0.7% | 500 |
| 2024/06/18 | 2,110 | 2,110 | 2,096 | 2,096 | -14 | -0.7% | 800 |
| 2024/06/17 | 2,137 | 2,137 | 2,110 | 2,110 | -27 | -1.3% | 900 |
| 2024/06/14 | 2,138 | 2,138 | 2,120 | 2,137 | -2 | -0.1% | 600 |
| 2024/06/13 | 2,138 | 2,139 | 2,125 | 2,139 | +19 | +0.9% | 1,100 |
| 2024/06/12 | 2,090 | 2,120 | 2,090 | 2,120 | +30 | +1.4% | 4,200 |
| 2024/06/11 | 2,095 | 2,098 | 2,075 | 2,090 | -5 | -0.2% | 700 |
| 2024/06/10 | 2,095 | 2,095 | 2,095 | 2,095 | ±0 | ±0% | 200 |
| 2024/06/07 | 2,088 | 2,095 | 2,065 | 2,095 | +7 | +0.3% | 2,800 |
| 2024/06/06 | 2,070 | 2,088 | 2,070 | 2,088 | +15 | +0.7% | 800 |
| 2024/06/05 | 2,073 | 2,073 | 2,073 | 2,073 | ±0 | ±0% | 200 |
| 2024/06/04 | 2,060 | 2,075 | 2,060 | 2,073 | +11 | +0.5% | 500 |
| 2024/06/03 | 2,062 | 2,069 | 2,062 | 2,062 | +2 | +0.1% | 900 |
| 2024/05/31 | 2,065 | 2,065 | 2,060 | 2,060 | -5 | -0.2% | 300 |
| 2024/05/30 | 2,053 | 2,065 | 2,050 | 2,065 | -15 | -0.7% | 1,500 |
| 2024/05/29 | 2,055 | 2,097 | 2,054 | 2,080 | -18 | -0.9% | 1,500 |
| 2024/05/28 | 2,098 | 2,098 | 2,098 | 2,098 | ±0 | ±0% | 100 |
| 2024/05/27 | 2,100 | 2,100 | 2,089 | 2,098 | +14 | +0.7% | 600 |
| 2024/05/24 | 2,082 | 2,084 | 2,080 | 2,084 | -4 | -0.2% | 800 |
| 2024/05/23 | 2,088 | 2,098 | 2,088 | 2,088 | ±0 | ±0% | 800 |
| 2024/05/22 | 2,098 | 2,098 | 2,088 | 2,088 | -10 | -0.5% | 500 |
| 2024/05/21 | 2,078 | 2,099 | 2,067 | 2,098 | +20 | +1% | 2,100 |
| 2024/05/20 | 2,070 | 2,100 | 2,036 | 2,078 | +57 | +2.8% | 6,200 |
| 2024/05/17 | 2,029 | 2,050 | 2,009 | 2,021 | -8 | -0.4% | 1,800 |
| 2024/05/16 | 2,042 | 2,042 | 2,028 | 2,029 | +1 | ±0% | 1,400 |
| 2024/05/15 | 2,030 | 2,030 | 2,002 | 2,028 | -7 | -0.3% | 6,800 |
| 2024/05/14 | 2,045 | 2,063 | 2,035 | 2,035 | -13 | -0.6% | 4,900 |
| 2024/05/13 | 2,110 | 2,110 | 2,032 | 2,048 | -74 | -3.5% | 9,200 |
| 2024/05/10 | 2,125 | 2,150 | 2,122 | 2,122 | +2 | +0.1% | 500 |
| 2024/05/09 | 2,147 | 2,147 | 2,120 | 2,120 | -20 | -0.9% | 2,900 |
| 2024/05/08 | 2,146 | 2,148 | 2,121 | 2,140 | +18 | +0.8% | 3,100 |
| 2024/05/07 | 2,125 | 2,139 | 2,102 | 2,122 | +2 | +0.1% | 2,700 |
| 2024/05/02 | 2,095 | 2,120 | 2,094 | 2,120 | +22 | +1% | 1,500 |
| 2024/05/01 | 2,108 | 2,113 | 2,080 | 2,098 | -2 | -0.1% | 1,900 |
| 2024/04/30 | 2,100 | 2,109 | 2,100 | 2,100 | -7 | -0.3% | 3,300 |
| 2024/04/26 | 2,105 | 2,107 | 2,105 | 2,107 | +3 | +0.1% | 200 |
| 2024/04/25 | 2,104 | 2,122 | 2,104 | 2,104 | -16 | -0.8% | 800 |
| 2024/04/24 | 2,122 | 2,122 | 2,105 | 2,120 | -2 | -0.1% | 1,100 |
201～
250
件表示中 / 780件
類似銘柄と比較する
現在ご覧いただいている「大石産業」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大石産業 | 137,600円 | +6.8% | +3.9% | 3.42% | 10.46倍 | 0.59倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
| ダイナパック | 182,200円 | +4.0% | +20.5% | 4.39% | 9.07倍 | 0.40倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
| 高度紙 | 175,600円 | +3.5% | +6.3% | 3.99% | 10.00倍 | 0.77倍 |
|
電気絶縁用セパレーター（紙）専業大手。アルミ電解コンデンサー用は世界シェア６割。電池用も |
| イムラ | 96,100円 | +2.9% | -18.0% | 3.12% | 12.27倍 | 0.58倍 |
|
封筒事業で業界首位。シェア２割強。ＤＭ向けなどの窓封筒に強み。利益は上期の比重高い |
| ＰＡＸＸＳ | 181,000円 | +8.5% | +9.8% | 2.21% | 7.03倍 | 0.34倍 |
|
クラフト紙袋首位。石化業界の輸出用途に強み。タイでも生産。ビニールハウスなどフィルムも |
市場注目の銘柄
チャート関連のコラム
